|
Closing price on 11/27/2019
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
100 |
| Split-adjusted Price |
12.84 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.84
|
100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.84
|
0
|
|
|
11/25/2019
|
+1.00 / +8.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.84
|
200
|
|
|
11/22/2019
|
+0.50 / +4.00%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.50
|
12.37
|
7,800
|
|
|
11/21/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.41
|
11.89
|
2,000
|
|
|
11/20/2019
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.39
|
11.89
|
700
|
|
|
11/19/2019
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.08
|
11.80
|
1,200
|
|
|
11/18/2019
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
11.61
|
300
|
|
|
11/15/2019
|
+1.40 / +12.61%
|
10.60
|
12.50
|
10.60
|
12.50
|
12.09
|
11.89
|
700
|
|
|
11/14/2019
|
-1.10 / -9.02%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
100
|
|
|
11/13/2019
|
-0.10 / -0.81%
|
11.10
|
12.20
|
11.10
|
12.20
|
11.98
|
11.61
|
3,200
|
|
|
11/12/2019
|
+0.30 / +2.50%
|
12.30
|
12.30
|
11.40
|
12.30
|
11.64
|
11.70
|
4,300
|
|
|
11/11/2019
|
+0.30 / +2.56%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.10
|
11.42
|
400
|
|
|
11/8/2019
|
-0.20 / -1.64%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
11.42
|
200
|
|
|
11/7/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.61
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.61
|
1,500
|
|
|
11/5/2019
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.54
|
11.61
|
4,000
|
|
|
11/4/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
11.42
|
3,100
|
|
|
11/1/2019
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
11.42
|
20,900
|
|
|
10/31/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.32
|
2,100
|
|
|
10/30/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.42
|
100
|
|
|
10/29/2019
|
-0.10 / -0.83%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.08
|
11.32
|
1,100
|
|
|
10/28/2019
|
0.00 / 0.00%
|
10.40
|
12.00
|
10.40
|
12.00
|
11.47
|
11.42
|
15,000
|
|
|
10/25/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.42
|
100
|
|
|
10/24/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.32
|
100
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.42
|
11.42
|
5,200
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
11.42
|
400
|
|
|
10/21/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.73
|
11.42
|
3,200
|
|
|
10/18/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
11.42
|
2,400
|
|
|
10/17/2019
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
11.23
|
200
|
|
|